Dịch vụ dữ liệu theo yêu cầu vui lòng liên hệ (Phone, Zalo): 088.68.69.70.1

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/05/2026

NGÀY: [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 26/05 ]    [ 25/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 18/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 11/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    [ 04/05 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 13/05/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.5
28.5
28.45 28.45 28.45 0 0 0 0
AAA
6.9
6.9
6.85 6.95 6.84 1,119,500 11,400 75,900 -0.5
AAH
3
3
3.10 3.10 3 631,500 0 0 0
AAM
6.8
6.8
6.71 6.85 6.66 6,600 0 800 0.0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.4
8.4
8.40 8.50 8.30 505,600 0 0 0
AAT
2.9
2.9
2.89 2.89 2.86 48,400 0 0 0
AAV
6.8
6.8
7 7 6.70 307,300 0 300 0.0
ABB
13.2
13.2
13.22 13.30 13.13 345,000 0 0 0
ABC
11
11
11 11 10.90 18,900 0 0 0
ABI
19.4
19.4
19.50 19.50 19.30 24,500 200 0 0.0
ABR
12.4
12.4
11.68 12.44 11.68 200 0 0 0
ABS
2.8
2.8
2.81 2.87 2.81 39,400 0 0 0
ABT
56
56
55.20 56.50 55.20 2,400 0 0 0
ABW
10.5
10.5
10.50 10.60 10.40 83,000 0 24,500 -0.3
ACB
19.4
19.4
19.56 19.60 19.30 21,238,100 1,684,700 13,169,500 -258.7
ACC
12.9
12.9
12.25 12.85 12.25 3,500 0 100 0.0
ACE
35.5
35.5
35.17 35.45 35.17 1,800 0 0 0
ACG
34.4
34.4
35.20 35.20 34.35 900 0 100 0.0
ACL
13.2
13.2
13.20 13.20 13.20 100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ACV
44.5
44.5
43.70 45.20 43.60 909,800 16,900 116,400 -4.4
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
8.8
8.8
8.80 9 8.80 2,900 0 0 0
ADP
23.7
23.7
23.60 23.75 23.60 3,400 0 100 0.0
ADS
8.2
8.2
8.00 8.24 8.00 279,000 10,000 0 0.1
AFX
10.3
10.3
10.35 10.35 10.20 55,500 0 0 0
AG1
12
12
12 12.09 12 4,200 0 0 0
AGF
1.6
1.6
1.60 1.60 1.60 0 0 0 0
AGG
11.0
11.0
11.09 11.09 10.86 275,800 2,200 48,600 -0.6
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
33.4
33.4
33.21 33.75 33.21 4,000 0 0 0
AGR
13.7
13.7
13.68 13.87 13.68 219,100 26,300 2,900 0.3
AGX
226.0
226.0
226.00 226.00 226.00 0 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 1,600 0 0 0
AIG
38.8
38.8
38.75 38.84 38.75 22,500 0 0 0
ALC
23.5
23.5
23.20 23.60 23 17,600 1,400 0 0.0
ALT
13.7
13.7
12.48 13.69 12.48 3,300 0 0 0
ALV
7.3
7.3
7.30 7.40 7.30 20,100 0 0 0
AMC
11.6
11.6
11.56 11.56 11.56 0 0 0 0
AME
7
7
7.50 7.50 7 1,600 0 0 0
AMP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
AMS
9.4
9.4
9.50 9.59 9.11 82,100 0 0 0
AMV
1.6
1.6
1.70 1.70 1.60 499,000 0 0 0
ANT
28.3
28.3
29.25 29.25 28.33 3,500 0 0 0
ANV
22.8
22.8
22.95 23.20 22.70 535,800 21,500 39,800 -0.4
APC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
APF
42.7
42.7
42.74 43.18 42.30 14,300 0 0 0
APG
4.8
4.8
4.86 4.88 4.80 235,300 0 30,900 -0.1
APH
5.7
5.7
5.75 5.76 5.68 100,900 2,200 0 0.0
API
6.4
6.4
6.10 6.60 5.80 894,700 10,600 17,800 0.0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.4
4.4
4.20 4.50 4.20 800 0 0 0
APS
6.6
6.6
6.30 6.80 6.10 2,356,900 10,100 11,000 0.0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.30 16.90 16 8,900 100 100 0
ASM
6.1
6.1
6.15 6.24 6.07 470,100 0 5,300 0.0
ASP
7.3
7.3
7.60 7.60 7.17 382,100 200 0 0.0
AST
59.2
59.2
59.25 59.25 58.51 11,500 2,700 0 0.2
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
44.3
44.3
44.30 44.30 44.30 200 0 0 0
AVG
10.1
10.1
10 10.10 9.90 211,900 0 0 0
BAB
10.4
10.4
10.42 10.42 10.42 700 0 0 0
BAF
32.3
32.3
31.91 32.64 31.82 3,239,100 450,100 61,300 13.7
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BBH
9.6
9.6
9.63 9.63 9.63 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
11.1
11.1
11.11 11.11 11.11 1,000 0 0 0
BBT
10.5
10.5
10.55 10.55 10.55 300 0 0 0
BCA
22
22
21.90 22 21 29,600 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7.20 7.20 7.10 75,700 3,100 500 0.0
BCE
8.2
8.2
8.25 8.25 8.02 21,700 0 0 0
BCF
37.9
37.9
37.90 37.90 37.90 300 0 0 0
BCM
53.1
53.1
52.20 54.70 51.80 490,700 17,500 29,300 -0.6
BCP
9.7
9.7
9.70 9.70 9.70 500 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.6
31.6
31.38 31.56 31.38 3,200 0 0 0
BDT
9.2
9.2
9.20 9.20 9.10 1,800 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
59.6
59.6
60.62 60.72 58.47 260,800 5,600 7,700 -0.1
BGE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22.5
22.5
22.50 22.50 22.50 1,600 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
22
22
22 22 22 0 0 0 0
BHI
7.9
7.9
7.90 7.90 7.90 200 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.5
27.5
27.37 27.47 27.18 2,300 0 100 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.8
21.8
21.91 21.96 21.77 57,100 1,300 3,300 0.0
BID
39.6
39.6
38.67 39.78 38.07 15,229,800 567,800 2,784,200 -92.9
BIG
6.1
6.1
5.99 6.16 5.90 837,300 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 100 0 0 0
BKC
16.6
16.6
16.63 16.63 16.48 20,000 0 0 0
BKG
2.5
2.5
2.55 2.55 2.50 9,200 0 0 0
BLF
2
2
2 2 2 0 0 0 0
BLI
8.6
8.6
8.60 8.60 8.40 13,300 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.1
21.1
21.25 21.25 21.06 1,000 0 0 0
BMC
13
13
13.05 13.15 12.80 19,100 0 0 0
BMD
6.8
6.8
6.82 6.82 6.82 4,700 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.0
14.0
13.75 14.19 13.75 204,200 9,600 1,500 0.1
BMJ
9.9
9.9
9.90 9.90 9.90 100 0 100 0.0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
152.2
152.2
152.76 155.13 148.98 196,700 50,800 6,600 7.1
BMS
14.1
14.1
14.22 14.41 14.03 139,000 0 0 0
BMV
4
4
4 4 4 0 0 0 0
BNA
5.7
5.7
5.70 5.80 5.70 24,100 0 0 0
BNW
14.9
14.9
14.91 14.91 14.91 200 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BQP
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BRC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
BRR
17.7
17.7
17.74 17.74 17.74 1,900 0 0 0
BRS
25.2
25.2
26.80 26.80 22.76 6,000 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 800 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BSI
31.8
31.8
31.82 32.09 31.77 189,700 8,300 15,300 -0.2
BSL
12.0
12.0
13.75 13.75 12.04 1,100 0 1,000 0.0
BSP
10
10
10 10 10 0 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 100 0 0 0
BSR
29.9
29.9
28.97 30.75 28.28 31,372,300 6,268,700 2,815,700 105.7
BT1
10.9
10.9
9.90 10.90 9.80 1,500 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BTD
19.8
19.8
19.76 19.76 19.76 1,800 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
19.9
19.9
20.82 20.82 19.90 3,600 100 0 0.0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.8
7.8
7.82 7.84 7.78 4,800 0 100 0.0
BTS
5.2
5.2
5.10 5.20 5.10 1,100 0 0 0
BTT
39.0
39.0
39.01 39.01 39.01 0 0 0 0
BTU
14.1
14.1
14.13 14.13 14.13 0 0 0 0
BTV
16.2
16.2
16.19 16.19 16.19 0 0 0 0
BTW
68.4
68.4
68.41 68.41 68.41 0 0 0 0
BVB
12.8
12.8
12.80 13.10 12.60 1,488,900 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
68.7
68.7
66.80 69.20 66.40 1,434,000 52,600 351,900 -20.2
BVL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
26
26
26.20 26.40 26 90,400 10,100 500 0.3
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.0
43.0
42.91 42.95 41.88 342,800 43,800 54,400 -0.5
BWS
33.2
33.2
33.19 33.19 33.19 100 0 0 0
BXH
13.3
13.3
13.27 13.27 13.27 0 0 0 0
C22
18.3
18.3
18.27 18.27 18.27 0 0 0 0
C32
13.3
13.3
13.62 13.62 13.28 14,600 0 1,500 0.0
C47
9.6
9.6
9.22 9.57 9.22 4,000 0 0 0
C4G
7
7
7 7 6.80 200,300 0 0 0
C69
16
16
16.20 16.50 16 437,200 9,800 12,100 0.0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7 7 0 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
41.4
41.4
41.12 41.96 41.12 35,700 0 0 0
CAR
15
15
15 15 15 0 0 0 0
CAT
14.0
14.0
13.92 14.02 13.82 13,400 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
25
25
25 25 25 100 0 0 0
CC1
34.1
34.1
34.10 34.10 34.10 0 0 0 0
CCA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CCC
8.1
8.1
8.40 8.40 8.10 131,700 0 0 0
CCI
18.0
18.0
17.98 17.98 17.98 0 0 0 0
CCL
4.4
4.4
4.44 4.44 4.36 56,400 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
21.1
21.1
21.07 21.07 21.07 100 0 0 0
CCR
13.4
13.4
12.86 13.43 12.86 1,100 0 0 0
CCS
9.5
9.5
9.50 9.50 9.50 200 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
21.5
21.5
21.80 22 20.30 393,900 5,500 8,100 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.7
28.7
28.69 28.69 28.20 25,500 800 0 0.0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
13.1
13.1
13.13 13.23 13.13 6,300 0 0 0
CDR
4.8
4.8
4.70 4.90 4.70 19,100 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.4
16.4
16.67 16.76 16.29 6,492,200 52,500 90,000 -0.6
CET
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CFM
10.7
10.7
10.70 10.70 10.70 100 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 100 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
26.1
26.1
26.20 26.20 26.11 3,200 0 0 0
CHS
11
11
11 11 11 1,600 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
10
10
9.70 10 9.70 2,300 0 0 0
CID
9.0
9.0
9.06 9.06 8.71 3,800 200 0 0.0
CIG
6.2
6.2
6.10 6.27 6.10 8,700 0 0 0
CII
19.2
19.2
19.60 19.85 18.90 29,519,200 116,800 130,700 -0.3
CIP
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
55.0
55.0
54.97 55.05 54.72 4,800 0 0 0
CKD
23.5
23.5
25.28 25.28 23.46 400 0 0 0
CKG
7.8
7.8
7.98 7.98 7.73 68,200 700 1,000 0.0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
52.2
52.2
52.21 52.21 52.21 0 0 0 0
CLH
20.4
20.4
20.40 20.49 20.40 5,300 0 0 0
CLI
26.3
26.3
25.80 26.70 25.70 59,400 0 0 0
CLL
27.4
27.4
27.36 27.40 27.36 600 0 0 0
CLM
55.5
55.5
55.51 55.51 55.51 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.1
14.1
14.02 14.12 13.93 36,200 0 0 0
CMC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMD
18.1
18.1
18.12 18.12 18.12 100 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
27.3
27.3
27.10 27.35 26.90 199,200 39,000 17,100 0.6
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17.4
17.4
17.40 17.40 17.40 100 0 0 0
CMN
23.5
23.5
23.47 23.47 23.47 0 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.3
6.3
6.49 6.49 6.21 32,800 0 0 0
CMT
12.6
12.6
12.60 12.60 12.60 4,000 0 0 0
CMV
7.8
7.8
7.78 7.78 7.78 1,100 0 0 0
CMW
11.7
11.7
11.70 11.70 11.70 0 0 0 0
CMX
5.8
5.8
5.88 5.89 5.69 82,100 1,100 1,500 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.46 31.46 31.46 0 0 0 0
CNG
22.7
22.7
22.30 23.50 22.30 14,500 100 300 0.0
CNN
47.7
47.7
47.69 47.69 47.69 300 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 3,800 0 0 0
COM
33
33
33 33 33 100 0 0 0
CPA
7.7
7.7
7.70 7.70 7.70 2,500 0 0 0
CPC
16.3
16.3
16.33 16.33 16.33 600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CQN
30.1
30.1
30.04 30.13 29.94 10,700 0 0 0
CQT
6.7
6.7
6.70 6.70 6.70 100 0 0 0
CRC
8.2
8.2
8.30 8.40 8.20 630,800 121,900 0 1.0
CRE
7.6
7.6
7.50 7.59 7.41 88,800 9,800 1,100 0.1
CRV
27
27
27.05 27.05 27 200 0 0 0
CSC
13.2
13.2
13.27 13.27 12.64 23,300 0 0 0
CSI
16.1
16.1
15.90 16.10 15.70 1,100 600 0 0.0
CSM
11.7
11.7
11.75 11.90 11.70 195,800 6,600 200 0.1
CST
13.4
13.4
13.40 13.60 13.30 18,200 0 0 0
CSV
26.4
26.4
26 26.35 25.80 272,000 14,800 700 0.4
CT3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CT6
10
10
10 10 10 0 0 0 0
CTB
16.0
16.0
16.03 16.03 16.03 200 0 0 0
CTD
74.6
74.6
74.20 75.70 74 1,080,300 85,600 402,900 -23.7
CTF
18.1
18.1
18.05 18.05 17.50 273,900 200 5,000 -0.1
CTG
35.0
35.0
34.72 35.21 34.47 9,697,200 103,000 2,264,300 -76.2
CTI
19.1
19.1
19.27 19.36 19 340,400 0 0 0
CTP
7.1
7.1
6.70 7.10 6.50 444,800 0 0 0
CTR
75.4
75.4
72.46 75.70 72.11 401,800 15,000 22,400 -0.6
CTS
21.7
21.7
21.41 21.88 21.37 1,023,800 49,700 112,400 -1.7
CTT
15.8
15.8
15.77 15.77 15.77 200 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.4
5.4
5.40 5.40 5.30 37,300 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.5
10.5
10.55 10.55 10.55 2,000 0 0 0
D2D
28.2
28.2
28.42 28.42 28.09 144,500 1,500 42,700 -1.4
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15.80 15.80 15.80 200 0 0 0
DAE
14.7
14.7
14.67 14.67 14.67 0 0 0 0
DAH
2.7
2.7
2.68 2.69 2.60 24,100 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
7.9
7.9
8.01 8.02 7.90 8,100 0 0 0
DBC
19.9
19.9
19.81 20.17 19.77 1,926,500 24,000 8,800 0.3
DBD
48.1
48.1
47.90 48.10 47.81 176,300 0 200 0.0
DBM
22.0
22.0
21.95 21.95 21.95 0 0 0 0
DBT
11.8
11.8
11.50 11.80 11.50 32,700 0 0 0
DC1
6.9
6.9
6.89 6.89 6.89 0 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 0 0 0 0
DC4
7.8
7.8
7.96 7.96 7.83 249,000 0 3,400 0.0
DCF
29.3
29.3
29.29 29.29 29.29 0 0 0 0
DCG
24.0
24.0
23.96 23.96 23.96 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.5
38.5
37.95 38.50 37.90 2,287,800 0 0 0
DCM
41.1
41.1
41.08 42.45 40.28 5,862,600 1,564,000 1,783,200 -9.2
DCR
3.7
3.7
3.70 3.70 3.70 200 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
136.4
136.4
136.40 136.40 136.40 0 0 0 0
DDB
8.9
8.9
9.30 9.30 8.90 1,700 0 0 0
DDG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.5
7.5
7.40 7.50 7.40 500 0 0 0
DDV
24.9
24.9
24.38 25.31 24.38 709,000 300 0 0.0
DFC
28.7
28.7
28.65 28.74 28.38 2,300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
44.2
44.2
43.89 44.56 43.31 1,807,600 123,300 246,400 -6.0
DGT
4
4
4 4.10 3.90 156,800 0 0 0
DGW
40.5
40.5
40.49 40.54 39.61 1,095,200 118,100 465,400 -14.2
DHA
44.4
44.4
43.11 44.71 42.92 82,500 1,500 1,400 0.0
DHB
12.5
12.5
12.80 12.90 12 173,600 0 0 0
DHC
31.6
31.6
31.14 31.83 31.14 108,600 1,000 7,600 -0.2
DHD
28.5
28.5
28.30 28.50 28.20 6,100 0 0 0
DHG
91.7
91.7
92.11 92.11 90.97 13,700 3,300 900 0.2
DHM
6.3
6.3
6.26 6.26 6.25 600 0 0 0
DHN
21.2
21.2
21.22 21.22 21.22 0 0 0 0
DHP
10.5
10.5
10.51 10.51 10.51 700 0 0 0
DHT
62.7
62.7
63.64 64.45 62.73 300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
13.8
13.8
13.82 13.96 13.68 5,426,900 98,800 115,800 -0.2
DIH
7.8
7.8
7.83 7.83 7.83 3,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
10
10
10 10 10 0 0 0 0
DL1
5.1
5.1
5.30 5.40 5.10 290,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.63 2.65 2.63 714,300 0 800 0.0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DMC
56.4
56.4
56.45 56.45 56.45 0 0 0 0
DMN
6.4
6.4
6.29 6.36 6.29 10,400 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.5
22.5
22.47 22.47 22.47 1,000 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 0 0 0 0
DNH
38.8
38.8
38.83 38.83 38.83 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
8.8
8.8
8.80 8.80 8.80 900 0 0 0
DNN
4.1
4.1
4.12 4.12 4.12 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
29.4
29.4
29.40 29.40 29.40 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
DP1
32.1
32.1
32.08 32.08 32.08 100 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
59.3
59.3
59.30 59.50 59.30 11,700 0 0 0
DPC
7.2
7.2
7.20 7.20 6 500 0 0 0
DPG
40.4
40.4
40.53 40.78 40.04 517,400 3,400 3,900 0.0
DPH
51
51
51 51 51 0 0 0 0
DPM
25.6
25.6
25.00 26.03 24.67 6,692,400 221,600 521,600 -8.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
43
43
42.95 43.95 42.70 823,300 9,000 25,600 -0.7
DQC
10.9
10.9
10.69 10.88 10.69 29,600 200 0 0.0
DRC
12.1
12.1
12.10 12.20 11.91 193,600 0 50,000 -0.6
DRG
8.5
8.5
8.52 8.52 8.52 0 0 0 0
DRH
2.2
2.2
2.16 2.25 2.16 367,500 17,700 7,900 0.0
DRI
13.9
13.9
13.43 14.27 13.43 2,029,800 100 200 0.0
DRL
43.5
43.5
41.63 43.51 41.63 2,900 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 200 0 0 0
DSC
13
13
12.70 13.10 12.70 8,700 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.5
22.5
22.45 22.50 22.20 224,300 9,400 6,700 0.1
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSH
17.3
17.3
17.30 17.70 17 343,500 0 0 0
DSN
36.9
36.9
37.28 37.28 36.90 9,300 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4
4
4 4.10 3.90 29,200 0 0 0
DTA
3.5
3.5
3.48 3.51 3.48 1,400 0 0 0
DTC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DTD
13.2
13.2
12.92 13.19 12.75 148,100 1,000 1,800 0.0
DTG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 800 0 0 0
DTI
2
2
2 2 2 100 0 0 0
DTK
11.0
11.0
11.01 11.01 11.01 0 0 0 0
DTL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTP
78.9
78.9
79.57 85.65 73.57 59,400 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7
7
6.90 7.30 6.90 316,000 0 0 0
DVN
19.3
19.3
19.46 19.46 19.27 21,700 0 0 0
DVP
67.8
67.8
67.61 68.32 67.61 7,900 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
18.6
18.6
18.55 18.55 18.55 0 0 0 0
DXG
14.0
14.0
14.30 14.34 13.90 15,998,300 395,400 223,500 2.8
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
15.1
15.1
15.20 15.30 14.80 269,200 7,000 16,000 -0.1
DXS
8.3
8.3
8.49 8.49 8.10 6,710,900 1,252,000 269,500 8.1
DXV
3.8
3.8
3.85 3.85 3.80 1,100 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 25,300 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30
30
30 30 30 300 0 0 0
EFI
3.3
3.3
3.30 3.30 3.30 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.1
22.1
22.50 22.90 22.05 12,142,200 5,600 1,153,600 -25.7
EIC
21.3
21.3
21.33 21.33 21.33 800 0 0 0
EID
20.5
20.5
20.50 20.60 20.50 2,400 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 9,200 0 0 0
ELC
16.2
16.2
15.74 16.23 15.69 836,300 55,600 6,500 0.8
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.4
20.4
18.65 20.36 18.65 300 0 0 0
EVE
9.0
9.0
9.11 9.11 9.02 3,300 500 200 0.0
EVF
13.9
13.9
13.50 14.20 13.45 15,681,100 468,500 238,700 3.2
EVG
6.1
6.1
6.07 6.12 6.07 311,300 0 2,300 0.0
EVS
4.6
4.6
4.50 4.60 4.50 105,000 0 0 0
F88
147.2
147.2
150.50 150.50 143.20 67,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.1
3.1
3.08 3.08 3.04 6,200 1,000 0 0.0
FCN
13.2
13.2
13.10 13.20 12.80 698,900 2,100 39,700 -0.5
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
19.2
19.2
21.60 21.60 18.90 21,000 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 100 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
18.9
18.9
20.08 20.08 18.81 9,200 0 0 0
FID
1.9
1.9
1.90 1.90 1.80 48,300 0 0 0
FIR
5.5
5.5
5.50 5.52 5.40 278,900 4,000 10,700 0.0
FIT
4.2
4.2
4.17 4.25 4.14 272,500 0 0 0
FMC
36
36
36 36 35.85 17,700 100 400 0.0
FOC
58.1
58.1
57.56 58.34 57.56 6,000 0 0 0
FOX
84.4
84.4
82.70 85 80.80 624,900 0 0 0
FPT
63.4
63.4
63.31 64.12 62.77 11,517,600 669,100 6,071,200 -380.4
FRC
25
25
25 25 25 0 0 0 0
FRM
8.7
8.7
8.73 8.73 8.73 100 0 0 0
FRT
131.0
131.0
130.48 132.38 130.48 187,500 42,400 85,100 -5.9
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
39.2
39.2
39.16 39.16 39.16 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23.6
23.6
23.95 24.04 23.59 538,000 52,700 29,600 0.6
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.1
11.1
11.30 11.30 10.90 43,700 0 0 0
GAS
79.5
79.5
74.34 79.49 73.56 6,350,300 899,800 1,307,000 -34.2
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18.9
18.9
18.90 19.30 18.90 69,900 1,900 0 0.0
GDA
12.7
12.7
12.82 12.82 12.64 20,200 0 0 0
GDH
15.8
15.8
17 17.20 15.50 39,800 0 0 0
GDT
16.5
16.5
16.36 16.55 16.32 13,700 600 0 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
124.8
124.8
122.37 126.32 115.47 2,261,000 290,900 162,400 15.2
GEG
13.5
13.5
13.48 13.57 13.43 452,600 0 300 0.0
GEL
34.2
34.2
35.40 35.40 33 5,705,100 225,200 132,400 3.2
GER
4
4
4 4 4 0 0 0 0
GEX
34.8
34.8
34.70 35.35 32.85 21,812,600 3,053,300 2,288,200 24.2
GGG
2
2
2 2 2 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27
27
27 27 26.80 15,500 700 0 0.0
GIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GIL
13
13
13.10 13.20 12.95 130,500 0 5,700 -0.1
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.7
23.7
23.67 23.67 23.67 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.9
4.9
5 5 4.90 16,400 0 0 0
GMD
52.9
52.9
52.86 53.45 52.48 1,525,700 94,600 922,500 -67.6
GMH
7.5
7.5
7.54 7.54 7.54 0 0 0 0
GMX
14.6
14.6
14.55 14.55 14.55 0 0 0 0
GND
30.8
30.8
30.82 30.82 30.82 0 0 0 0
GPC
1.9
1.9
1.90 2 1.90 79,800 0 0 0
GSM
26.8
26.8
26.77 26.77 26.77 400 0 0 0
GSP
10.3
10.3
10.18 10.45 10.14 211,500 0 0 0
GTA
7.6
7.6
7.59 7.59 7.59 200 0 0 0
GTD
123.3
123.3
123.30 123.30 123.30 0 0 0 0
GTS
10.0
10.0
9.96 9.96 9.96 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
36.8
36.8
36.40 37.80 36.30 6,025,700 368,200 392,100 -1.1
GVT
78.9
78.9
77.19 78.93 77.19 300 0 0 0
H11
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HAD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAF
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HAG
16.2
16.2
16.30 16.40 16.20 3,527,600 2,200 209,000 -3.4
HAH
55.6
55.6
54.18 55.81 54.18 864,000 49,800 55,300 -0.3
HAM
38
38
38 38 38 0 0 0 0
HAN
8.6
8.6
8.60 8.60 8.60 500 0 0 0
HAP
7.2
7.2
6.76 7.15 6.76 200 0 0 0
HAR
3.6
3.6
3.43 3.61 3.43 221,300 2,300 500 0.0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HAX
10.1
10.1
10.15 10.20 10.05 163,500 0 15,400 -0.2
HBC
5.1
5.1
5.10 5.10 5 1,686,900 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4
4
4 4 4 0 0 0 0
HC1
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
20.7
20.7
20.69 20.69 20.69 0 0 0 0
HCD
6.3
6.3
6.36 6.38 6.26 38,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.6
24.6
24.14 24.88 23.88 12,456,800 222,600 1,091,900 -24.8
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10.50 10.50 10 4,300 0 0 0
HD6
7.8
7.8
7.98 7.98 7.80 10,000 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 0 0 0 0
HDA
5.8
5.8
6.09 6.36 5.82 67,800 0 0 0
HDB
22.2
22.2
21.92 22.24 21.80 16,286,000 980,500 1,557,400 -16.0
HDC
16.3
16.3
16.30 16.39 16.09 1,550,200 11,700 168,300 -2.9
HDG
22.6
22.6
22.91 22.91 22.55 1,220,100 5,600 86,600 -2.0
HDM
33.8
33.8
34.10 34.10 32.18 3,600 0 0 0
HDP
24.9
24.9
24.43 24.90 24.43 6,900 0 0 0
HDW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
HEC
31.5
31.5
31.55 31.55 31.50 400 0 0 0
HEJ
15.5
15.5
15.50 15.50 15.50 300 0 0 0
HEP
13.5
13.5
13.49 13.49 13.49 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
6.3
6.3
6.30 6.30 6.30 200 0 200 0.0
HFB
8.4
8.4
8.36 8.36 8.36 200 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
168.6
168.6
165.70 169.17 165.61 3,100 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HHC
71
71
71.10 71.10 71 300 0 0 0
HHG
0.9
0.9
0.80 0.90 0.80 25,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.5
13.5
13.43 13.71 13.38 1,162,700 95,700 61,100 0.5
HHS
12.7
12.7
12.85 13.05 12.70 2,003,800 0 130,400 -1.7
HHV
11.7
11.7
11.71 11.76 11.52 3,966,600 0 53,700 -0.7
HID
4.3
4.3
4.29 4.39 4.22 327,000 2,600 7,100 0.0
HII
6.5
6.5
6.45 6.47 6.29 272,900 0 2,500 0.0
HIO
9.7
9.7
10 10 8.50 58,200 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
29.9
29.9
29.90 29.90 29.90 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
21.2
21.2
19.52 21.15 19.23 4,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
391.0
391.0
391.00 391.00 391.00 0 0 0 0
HLC
10.7
10.7
10.82 10.82 10.54 6,900 400 0 0.0
HLD
15.5
15.5
15.42 15.51 15.13 4,300 0 1,000 0.0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HMC
10.6
10.6
10.60 10.60 10.60 1,200 0 0 0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
16.6
16.6
16.60 16.60 16.60 100 0 0 0
HMR
9.6
9.6
9.60 9.60 9.60 500 0 0 0
HMS
35.1
35.1
34 35.10 34 200 0 0 0
HNA
21.7
21.7
21.70 22.40 21.70 4,100 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.4
10.4
10.35 10.35 10.25 6,200 0 0 0
HNF
24.6
24.6
24.56 24.56 24.56 300 0 0 0
HNG
7.6
7.6
7.60 7.70 7.50 5,677,800 350,000 3,000 2.6
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.5
7.5
7.40 7.50 7.40 336,500 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.20 1,000 0 0 0
HOT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPA
38.1
38.1
38.20 38.40 38 109,000 0 23,300 -0.9
HPB
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPD
16.4
16.4
16.50 16.50 16.30 3,700 0 0 0
HPG
24.6
24.6
24.50 24.77 24.36 21,544,700 5,314,500 2,912,000 65.0
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
67.9
67.9
67.07 67.93 66.98 9,100 100 0 0.0
HPT
27.1
27.1
27.11 27.11 27.11 100 0 0 0
HPW
23
23
23 23 23 100 0 0 0
HPX
4.6
4.6
4.59 4.63 4.54 367,300 0 700 0.0
HQC
2.5
2.5
2.51 2.51 2.46 2,172,100 10,000 443,800 -1.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
48.2
48.2
48.15 48.15 48.15 18,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
12.30 12.35 12.10 1,794,000 1,600 89,800 -1.1
HSL
5.0
5.0
5 5.09 4.89 150,200 2,200 2,500 0.0
HSM
6.2
6.2
6.20 6.20 6.20 300 0 0 0
HSP
14.5
14.5
14.55 14.55 14.55 1,000 0 0 0
HSV
4.4
4.4
4.30 4.40 4.30 19,400 0 0 0
HT1
14.0
14.0
13.87 13.97 13.87 143,000 0 31,000 -0.4
HTC
33.9
33.9
33.90 33.90 33.90 100 0 0 0
HTE
3.2
3.2
3.30 3.30 3.20 700 0 0 0
HTG
34.2
34.2
33.70 34.20 33.33 11,400 0 0 0
HTI
21.8
21.8
21.71 21.85 21.71 14,200 0 500 0.0
HTL
20.1
20.1
20.06 20.06 20.06 1,600 0 0 0
HTM
9.3
9.3
9.20 9.30 9.20 300 0 0 0
HTN
5.4
5.4
5.37 5.38 5.33 51,500 2,100 4,100 0.0
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.8
11.8
11.10 11.86 11.10 5,800 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU3
2.9
2.9
3 3 2.90 5,600 0 0 0
HU4
8.5
8.5
8.66 8.66 8.39 2,700 0 0 0
HU6
4.2
4.2
4.10 4.20 4.10 1,900 0 0 0
HUB
11.6
11.6
11.70 11.70 11.48 18,200 500 1,500 0.0
HUG
27.5
27.5
27.50 28.35 27.50 900 0 0 0
HUT
15.7
15.7
15.80 15.80 15.40 2,638,400 12,500 0 0.2
HVA
6.3
6.3
6.10 6.50 6.10 32,500 0 0 0
HVH
10.5
10.5
10.36 10.45 9.82 226,800 3,000 600 0.0
HVN
21.2
21.2
21.60 21.60 21 1,102,500 1,300 522,200 -11.0
HVT
26.5
26.5
26.43 26.53 26.34 5,700 0 0 0
HVX
2.5
2.5
2.50 2.50 2.30 20,200 0 0 0
HWS
14.0
14.0
13.98 13.98 13.98 1,100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32
32
32 32 32 0 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ICG
16.2
16.2
16.20 16.30 16 6,400 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.7
28.7
28.93 28.93 28.65 22,100 0 0 0
ICT
17.0
17.0
16.97 16.97 16.97 900 0 0 0
IDC
38.0
38.0
38.92 38.92 38.05 1,448,300 40,300 152,300 -4.9
IDI
6
6
5.95 6.03 5.90 1,231,800 22,100 29,100 0.0
IDJ
4.4
4.4
4 4.40 4 3,088,300 0 5,900 0.0
IDP
274.8
274.8
274.84 274.84 274.84 0 0 0 0
IDV
23.1
23.1
22.90 23.10 22.90 1,500 0 0 0
IFS
15.5
15.5
15.96 15.96 15.50 1,000 0 0 0
IJC
9.5
9.5
9.52 9.52 9.44 1,444,700 0 207,600 -2.1
ILA
5.4
5.4
5.30 5.50 5.30 10,000 0 0 0
ILB
20.3
20.3
20.14 20.33 20.10 400 0 0 0
ILC
6.3
6.3
6.20 7.40 6.20 400 0 0 0
ILS
23.8
23.8
23.60 24.50 23.50 30,100 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
47.0
47.0
46.32 49.12 46.32 71,900 500 3,000 -0.1
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
38
38
38.30 38.50 38 700 0 0 0
IPA
13.0
13.0
12.78 12.96 12.78 2,600 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
21.6
21.6
21.63 21.63 21.63 100 0 0 0
IST
37.0
37.0
36.98 36.98 36.98 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.9
10.9
10.96 10.96 10.78 69,700 0 0 0
ITD
13.6
13.6
13.56 13.56 13.39 3,600 1,000 0 0.0
ITQ
2.6
2.6
2.60 2.70 2.60 23,600 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 500 0 0 0
IVS
7.1
7.1
7.16 7.16 6.96 44,400 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4
4
3.94 4.05 3.94 100,000 1,900 2,700 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
32.6
32.6
33.25 33.30 32.30 3,562,800 48,000 1,494,000 -47.1
KCB
11.4
11.4
11.29 11.57 11.19 34,500 0 0 0
KDC
47.8
47.8
47.90 47.90 47.20 175,700 23,600 32,700 -0.4
KDH
21.2
21.2
21.55 21.55 21 6,303,000 256,400 918,600 -15.4
KDM
26
26
25.70 27.20 25.50 19,200 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 1,200 0 0 0
KHD
15.9
15.9
15.91 15.91 15.91 0 0 0 0
KHG
5.3
5.3
5.34 5.34 5.24 4,895,900 20,500 436,500 -2.2
KHP
9.6
9.6
9.64 9.64 9.55 6,900 0 0 0
KHS
12.6
12.6
12.47 12.55 12.47 8,500 0 0 0
KHW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
KHX
22
22
22 22 22 0 0 0 0
KIP
10.8
10.8
10.77 10.77 10.77 100 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
10.9
10.9
11.08 11.08 10.85 145,800 3,100 9,500 -0.1
KMR
2.8
2.8
2.74 2.77 2.74 17,000 0 0 0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
38.7
38.7
38.90 38.90 38.70 515,600 5,100 500 0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.8
15.8
15.75 15.75 15.60 679,100 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 1,200 0 0 0
KSF
88
88
90 90.10 85.50 44,100 1,000 2,300 -0.1
KSQ
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KSV
164
164
160 167.70 156 96,500 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
20.2
20.2
20.80 21.10 20.20 1,500 0 300 0.0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.2
1.2
1.10 1.20 1.10 125,200 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 0 0 0 0
L12
4.8
4.8
4.85 4.85 4.85 100 0 0 0
L14
23.2
23.2
23.40 23.40 23.10 40,400 1,200 0 0.0
L18
17.0
17.0
17.60 17.60 16.96 11,800 0 0 0
L35
2.5
2.5
2.50 2.50 2.50 0 0 0 0
L40
31.1
31.1
31.36 31.50 30.91 125,200 0 0 0
L43
3
3
3 3 3 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L62
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17
17
17 17 17 0 0 0 0
LAI
9.9
9.9
9.92 9.92 9.92 100 0 0 0
LAS
14.5
14.5
14.32 14.60 14.05 438,200 30,300 0 0.5
LAW
27
27
27 27 27 0 0 0 0
LBE
16.6
16.6
16.69 17.99 16.09 34,600 0 0 0
LBM
28.8
28.8
27.80 29.05 27.80 23,900 1,000 10,400 -0.3
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.8
8.8
8.87 8.91 8.70 1,808,400 32,600 111,600 -0.7
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.2
3.2
3.27 3.27 3.17 619,800 14,100 32,100 -0.1
LDP
7.8
7.8
7.90 7.90 7.70 56,200 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5.2
5.2
4.60 5.20 4.60 400 0 0 0
LG9
4.6
4.6
4.60 4.60 4.60 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
6
6
6.20 6.20 5.80 165,900 1,000 2,700 0.0
LHC
47.5
47.5
47.50 47.50 47.50 100 0 0 0
LHG
25.9
25.9
25.90 25.99 25.71 99,900 200 200 0
LIC
29
29
29 29 28.70 4,700 0 0 0
LIG
3.7
3.7
3.70 3.70 3.60 33,800 0 0 0
LIX
28.9
28.9
29.08 29.08 28.56 26,000 100 2,500 -0.1
LKW
32.1
32.1
32.53 32.53 32.08 1,000 300 0 0.0
LLM
21.5
21.5
20.60 21.50 20.60 10,300 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
7.1
7.1
7.10 9.10 7.10 700 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
51.5
51.5
55.09 55.09 51.31 2,136,300 177,100 859,200 -37.9
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.9
6.9
6.86 6.86 6.86 4,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.9
33.9
34 35 33.80 7,700 0 0 0
LSS
8.3
8.3
8.30 8.32 8.28 74,100 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.1
21.1
21.11 21.11 21.11 0 0 0 0
MA1
31.9
31.9
31.90 31.90 31.90 100 0 0 0
MAC
12.9
12.9
13 13.20 12.90 500 0 100 0.0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.7
20.7
20.74 20.82 20.62 12,652,300 234,200 2,487,600 -58.2
MBG
2.9
2.9
2.80 2.90 2.80 148,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.3
18.3
18.44 18.53 18.16 2,710,700 1,800 303,600 -5.9
MBT
10.7
10.7
10.70 10.70 10.70 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.25 7.25 7.25 21,700 0 0 0
MCG
2.6
2.6
2.60 2.70 2.60 21,700 0 0 0
MCH
128.1
128.1
123.76 128.10 123.76 434,100 16,400 3,600 1.6
MCM
27.7
27.7
27.80 27.94 27.65 33,400 0 0 0
MCO
5.2
5.2
5.20 5.20 5.20 900 0 0 0
MCP
27.2
27.2
27.15 27.20 26.80 18,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.0
9.0
8.77 8.95 8.67 6,000 0 0 0
MDF
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MDG
37.5
37.5
37 37.70 35 4,000 0 100 0.0
MEC
3
3
3 3 3 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 100 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.7
6.7
6.73 6.73 6.73 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35
35
34.90 35.10 34.50 9,600 0 0 0
MGC
11.6
11.6
10.80 11.58 10.80 1,300 0 0 0
MGG
24.5
24.5
24 24.50 24 1,000 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MH3
26.7
26.7
27 27 26.70 1,700 0 0 0
MHC
9.3
9.3
8.96 9.35 8.96 59,000 1,700 0 0.0
MIC
11.2
11.2
11.70 11.70 10.90 18,900 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.39 16.58 16.34 79,300 900 18,300 -0.3
MKP
25.7
25.7
29.34 29.34 25.71 200 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19
19
19 19.10 19 7,400 0 0 0
MML
31.7
31.7
31.70 31.80 31.60 26,000 0 0 0
MNB
27.2
27.2
27.17 27.17 27.17 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.1
16.1
16.40 16.60 16.10 23,800 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20.1
20.1
20.10 20.10 20.10 300 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
11.3
11.3
11.25 11.38 11.17 17,675,800 703,800 1,851,900 -15.5
MSH
35.1
35.1
35.00 35.20 34.95 135,500 3,000 28,900 -0.9
MSN
78.9
78.9
77.70 79.30 77.50 6,479,900 2,452,200 509,800 152.2
MSR
41.4
41.4
40.44 42.60 40.35 2,993,400 0 0 0
MST
8.2
8.2
8.20 8.40 8.10 2,704,900 44,200 61,300 -0.1
MTA
12.8
12.8
12.87 12.97 12.57 3,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.0
8.0
7.95 7.95 7.95 200 0 0 0
MTH
29.7
29.7
29.70 29.70 29.70 0 0 0 0
MTL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MTP
14
14
14 14 14 100 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 100 0 0 0
MVC
13.3
13.3
13.14 13.33 12.85 67,800 0 0 0
MVN
60.5
60.5
60 60.80 58 8,600 0 0 0
MWG
81.3
81.3
81.62 81.91 80.36 3,536,900 253,600 115,500 11.5
MZG
11.5
11.5
11.73 11.73 11.45 202,500 0 0 0
NAB
12.4
12.4
12.55 12.60 12.35 1,289,600 66,100 21,500 0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.6
49.6
49.80 49.90 48.90 774,600 200 202,000 -9.9
NAG
7.9
7.9
8.03 8.13 7.94 27,000 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
31.7
31.7
31.90 31.90 31.70 800 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.2
15.2
15.15 15.15 15.15 0 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.5
17.5
17.50 17.85 17.50 28,000 800 300 0.0
NBC
8.0
8.0
8.23 8.23 7.96 202,200 0 0 0
NBE
9.7
9.7
9.60 9.70 9.60 1,200 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
14.4
14.4
14.39 14.39 14.39 100 0 0 0
NBW
31.2
31.2
31.23 31.23 31.23 0 0 0 0
NCG
10.4
10.4
10.50 10.50 10.40 3,700 0 0 0
NCS
34.1
34.1
34.09 34.09 34.09 100 0 0 0
NCT
84.1
84.1
85.17 85.17 83.98 8,600 4,800 2,800 0.2
ND2
32.6
32.6
32.60 32.60 32.60 100 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
9.7
9.7
9.69 9.69 9.51 186,200 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.6
4.6
4.90 4.90 4.60 500 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 300 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 5,000 0 0 0
NED
6.9
6.9
6.80 6.90 6.80 1,900 0 0 0
NET
59.6
59.6
58.15 59.59 56.80 2,500 0 1,000 -0.1
NFC
54.5
54.5
54 54.50 54 1,300 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.5
11.5
11.64 11.64 11.41 86,400 0 4,500 -0.1
NHC
19.3
19.3
19.34 19.34 19.34 100 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.5
10.5
10.40 10.45 10.35 12,400 0 0 0
NHT
12.4
12.4
12.65 12.65 12.08 29,900 0 100 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
NKG
12.7
12.7
12.64 12.68 12.50 2,027,000 11,400 16,700 -0.1
NLG
25.8
25.8
26.29 26.34 25.61 2,239,000 65,200 1,058,400 -26.1
NLS
5.4
5.4
5.45 5.45 5.45 0 0 0 0
NNC
43.7
43.7
43.13 43.72 43.04 37,400 0 0 0
NNT
56.3
56.3
56.34 56.34 56.34 0 0 0 0
NO1
5.2
5.2
5.36 5.41 5.18 16,100 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.5
11.5
11.52 11.52 11.52 100 0 0 0
NRC
6.3
6.3
6.40 6.50 6.30 264,200 0 53,000 -0.3
NSC
74.8
74.8
74.78 74.78 74.78 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
5.20 5.20 4.90 176,300 0 1,000 0.0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
11.02 11.02 11.02 8,300 0 0 0
NT2
22.7
22.7
22.95 23.10 22.50 1,562,300 0 0 0
NTC
139
139
139 140 138.50 7,600 0 0 0
NTF
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 600 300 0 0.0
NTL
16
16
15.90 16 15.80 419,900 0 0 0
NTP
50.1
50.1
50.39 50.63 49.98 125,600 43,700 200 2.7
NTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NTW
18.9
18.9
21.79 21.79 18.95 2,100 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 2,700 0 0 0
NVB
10.8
10.8
10.80 10.80 10.70 63,900 0 0 0
NVL
15.4
15.4
15.10 15.51 15.01 21,481,900 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.6
7.6
7.88 7.88 7.60 3,600 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
4.10 4.10 4.10 0 0 0 0
OCB
9.7
9.7
9.91 9.91 9.74 2,468,000 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 14,000 0 0 0
ODE
45.6
45.6
46 46 45.60 18,800 0 0 0
OGC
2.9
2.9
2.95 2.96 2.91 163,300 0 0 0
OIL
15.0
15.0
14.14 15.61 13.85 11,366,500 0 0 0
ONE
12
12
12 12 12 100 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
18.9
18.9
18.90 18.90 18.90 100 0 0 0
ORS
13.4
13.4
13.45 13.75 13.40 1,792,200 0 0 0
PAC
20.2
20.2
19.91 20.36 19.86 230,800 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.3
26.3
27.17 27.17 26.08 1,840,900 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.7
2.7
2.60 2.70 2.60 34,300 0 0 0
PAT
63.3
63.3
62.79 63.94 61.44 40,900 0 0 0
PBC
5.8
5.8
5.80 5.80 5.80 3,100 0 0 0
PBP
11.3
11.3
11.15 11.43 11.15 2,400 2,000 0 0.0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
18.2
18.2
18 18.30 17.80 8,445,100 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
PCE
18.2
18.2
18.40 18.40 18.21 1,400 0 0 0
PCF
3.3
3.3
3.20 3.60 3.20 1,400 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
20.7
20.7
20.75 20.75 20.47 87,400 0 0 0
PCM
14
14
14 14 14 200 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
18.2
18.2
18.14 18.33 18.04 10,800 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
102.3
102.3
103.38 103.38 102.31 1,800 0 0 0
PDR
16.4
16.4
16.50 16.50 16.15 5,926,900 0 0 0
PDV
9.3
9.3
9.17 9.35 9.17 48,900 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PEQ
50.4
50.4
50.40 50.40 50.40 0 0 0 0
PET
44.8
44.8
45.90 46.33 44.48 1,023,800 0 0 0
PFL
2.2
2.2
2.10 2.20 2.10 95,900 0 0 0
PGB
10.3
10.3
10.60 10.60 10.33 8,100 0 0 0
PGC
12.6
12.6
12.42 12.74 12.37 40,400 0 0 0
PGD
21.7
21.7
22.18 22.61 21.60 3,500 0 0 0
PGI
18.0
18.0
18.05 18.05 18.00 500 0 0 0
PGN
7.5
7.5
7.70 8 7.30 16,600 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.5
6.5
6.60 6.60 6.50 1,500 1,500 0 0.0
PGV
20.7
20.7
20.46 21.17 20.46 10,600 0 0 0
PHC
4.4
4.4
4.47 4.47 4.32 7,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
55.1
55.1
55.16 55.16 55.07 200 0 0 0
PHP
35.3
35.3
34.79 35.28 34.60 67,400 0 0 0
PHR
35.7
35.7
35.55 36.79 35.38 705,100 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
PIA
23.3
23.3
23.34 23.34 23.34 0 0 0 0
PIC
14.6
14.6
14.40 14.59 14.40 1,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
8.0
8.0
7.96 7.96 7.96 0 0 0 0
PIV
7.7
7.7
7.40 7.70 7.30 375,600 0 0 0
PJC
28.8
28.8
28.73 28.83 28.73 200 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 1,000 0 0 0
PJT
8.6
8.6
8.39 8.56 8.39 4,700 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
22.4
22.4
21.30 23 21.30 450,700 25,100 400 0.5
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.3
4.3
4.20 4.32 4.19 57,500 0 0 0
PLX
39.0
39.0
36.49 39.00 36.20 10,796,000 0 0 0
PMB
10.4
10.4
10.44 10.44 10.44 200 0 0 0
PMC
137.3
137.3
126.02 137.34 126.02 1,700 0 500 -0.1
PMG
6.8
6.8
6.70 6.77 6.70 1,200 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
35.3
35.3
35.30 35.30 35.30 800 0 0 0
PMT
6.2
6.2
6.25 6.25 6.25 1,500 0 0 0
PMW
34
34
34 34 34 0 0 0 0
PNC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
PND
6.5
6.5
5.70 6.50 5.60 800 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
69.6
69.6
69.50 70 68.90 459,800 0 0 0
PNP
18.2
18.2
18.15 18.15 18.15 300 0 0 0
PNT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
3.8
3.8
3.80 3.80 3.80 0 0 0 0
POS
15.3
15.3
15 15.40 14.90 83,500 0 0 0
POT
20.4
20.4
20.58 20.58 20.38 400 0 0 0
POV
7.4
7.4
7.30 7.50 7.30 800 0 0 0
POW
14.2
14.2
14.05 14.40 14 13,043,000 0 0 0
PPC
9.8
9.8
9.72 9.77 9.68 140,700 0 0 0
PPE
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PPH
25.3
25.3
25.26 25.35 25.07 133,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
PPT
15.4
15.4
15.30 15.40 15.20 235,200 0 0 0
PPY
6.0
6.0
5.93 6.00 5.93 5,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.1
11.1
11.10 11.10 11.10 200 0 0 0
PRE
25.4
25.4
25.39 25.39 25.10 5,600 0 200 0.0
PRO
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PRT
9.6
9.6
9.30 9.60 9.30 5,200 0 0 0
PSB
5.5
5.5
5.40 5.60 5.20 43,700 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13.5
13.5
13.54 13.54 13.38 30,200 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.6
8.6
8.60 8.70 8.50 200,500 4,700 0 0.0
PSL
10
10
10 10 10 100 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.5
7.5
7.41 7.51 7.41 1,500 0 0 0
PTB
39.3
39.3
39.44 39.44 38.98 131,000 0 0 0
PTC
7.0
7.0
6.96 6.96 6.50 5,500 0 0 0
PTD
5.8
5.8
6.70 6.70 5.80 900 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
27
27
28 28 27 1,000 0 0 0
PTL
2.7
2.7
2.64 2.76 2.62 9,100 0 0 0
PTM
8.7
8.7
8.71 8.71 8.71 0 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.5
8.5
8.61 8.61 8.52 5,100 0 0 0
PTT
10.5
10.5
10.50 10.50 10.50 600 0 0 0
PTV
6
6
5.30 6 5.30 77,200 0 0 0
PTX
22.5
22.5
22.50 22.50 22.50 0 0 0 0
PV2
2.1
2.1
2.20 2.20 2 80,400 0 0 0
PVB
28.1
28.1
27.30 28.80 27 185,100 0 0 0
PVC
15.8
15.8
14.60 15.90 14.50 2,400,200 0 0 0
PVD
20.3
20.3
19.17 20.40 18.93 10,681,300 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.4
6.4
6.20 6.50 6.20 129,100 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
70.3
70.3
70.46 70.90 69.76 33,300 11,700 400 0.9
PVL
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVM
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PVO
6.7
6.7
6.41 6.80 6.21 67,200 0 0 0
PVP
18.4
18.4
17.27 18.46 17.27 2,986,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
34.2
34.2
33.67 35.25 33.08 8,739,500 264,400 1,328,100 -44.5
PVT
21.5
21.5
20.73 21.95 20.64 15,303,200 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
6.3
6.3
6.60 6.60 6 800 0 0 0
PWS
10.6
10.6
10.62 10.62 10.62 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXL
13.2
13.2
13.80 13.80 13 67,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
20.6
20.6
20.64 20.64 20.64 2,700 0 0 0
QCG
13.4
13.4
13.60 13.60 13.35 211,900 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.3
34.3
34.34 34.34 34.34 0 0 0 0
QNC
5.3
5.3
5.50 5.50 5.30 1,200 0 0 0
QNP
31.0
31.0
30.39 30.97 30.39 1,300 0 0 0
QNS
47.9
47.9
47.56 48.05 47.56 276,100 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
9.6
9.6
9.50 9.60 9.50 10,000 0 0 0
QNW
14.3
14.3
14.33 14.33 14.33 0 0 0 0
QPH
34.4
34.4
34.40 34.40 34.40 0 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 100 0 0 0
QST
30.7
30.7
30.74 30.74 30.74 100 0 0 0
QTC
30.9
30.9
30.90 30.90 30.90 0 0 0 0
QTP
12.1
12.1
12 12.20 12 1,377,000 0 0 0
RAL
83.4
83.4
82.45 83.42 82.45 500 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
5.9
5.9
5.90 5.90 5.90 6,100 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCL
11.5
11.5
10.59 11.47 10.59 11,200 0 0 0
REE
53.0
53.0
53.39 53.39 52.61 844,800 0 0 0
RGG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
RIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
RTB
27.3
27.3
27.56 27.94 27.10 11,700 0 0 0
RYG
9.7
9.7
9.67 9.85 9.39 64,000 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
32.5
32.5
33 33 32.50 1,000 0 0 0
S55
67
67
67 67 67 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 500 0 0 0
S99
9.7
9.7
9.90 9.90 9.50 103,000 0 0 0
SAB
43.6
43.6
43.97 43.97 43.18 586,800 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
54.4
54.4
53.50 54.40 53.50 4,100 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.3
6.3
6.09 6.38 6.09 42,800 0 0 0
SAS
30.4
30.4
31.79 31.97 30.00 44,700 0 0 0
SAV
14.2
14.2
14.10 14.24 13.81 800 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 1,500 0 0 0
SBA
26.6
26.6
26.61 26.61 26.51 4,300 0 0 0
SBB
19.4
19.4
18.31 19.40 18.31 96,400 0 0 0
SBD
7.5
7.5
7.69 8.62 7.50 4,000 0 0 0
SBG
9.9
9.9
9.96 10.04 9.79 47,300 0 0 0
SBH
41.2
41.2
41.50 41.50 41.20 1,100 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SBM
32.6
32.6
32.57 32.57 32.57 0 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
5
5
5 5 4.90 440,700 0 0 0
SBT
20.2
20.2
20.20 20.20 20.05 374,400 0 0 0
SBV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
SC5
15.4
15.4
15.30 17.05 15.30 4,300 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
69.6
69.6
69.30 69.90 69.30 26,600 900 0 0.1
SCI
12.5
12.5
12.50 12.60 12 102,800 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
17.7
17.7
18.63 18.63 17.69 108,100 0 0 0
SCO
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SCR
5.6
5.6
5.70 5.75 5.59 1,449,100 0 0 0
SCS
49.5
49.5
49.61 49.61 49.04 109,100 0 0 0
SD2
5.5
5.5
5.90 5.90 5.40 1,600 0 0 0
SD3
8.4
8.4
8.40 8.40 8.40 2,000 0 0 0
SD4
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD5
6.7
6.7
6.71 6.71 6.71 200 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.90 10.90 10.90 4,700 0 0 0
SDA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SDC
5.6
5.6
5.59 5.59 5.59 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 300 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
17.9
17.9
17.93 17.93 17.93 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SDV
29.9
29.9
30.18 30.18 29.90 1,100 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
44.6
44.6
44.58 44.58 44.58 100 0 0 0
SEB
41.2
41.2
40.34 41.20 40.24 1,400 0 0 0
SED
16.1
16.1
16.27 16.27 16.08 400 0 0 0
SEP
16.7
16.7
16.74 16.74 16.74 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.5
10.5
10.30 10.49 10.21 1,300 0 0 0
SFI
27.4
27.4
27.44 27.44 27.44 500 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.3
12.3
12.10 12.30 12.10 1,100 0 0 0
SGC
108.0
108.0
108.00 108.00 108.00 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SGI
9.5
9.5
9.52 9.52 9.52 0 0 0 0
SGN
53.1
53.1
52.30 53.50 52.30 1,000 0 0 0
SGP
23.8
23.8
23.80 23.90 23.40 50,700 0 0 0
SGR
12.4
12.4
12.50 12.50 12.33 68,900 0 0 0
SGS
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SGT
15.3
15.3
14.80 15.25 14.70 5,800 0 0 0
SHA
4.0
4.0
3.90 3.97 3.90 11,600 0 0 0
SHB
14
14
14.05 14.05 13.90 39,752,300 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
6.2
6.2
6.40 6.40 6 2,400 0 0 0
SHI
15
15
15 15 14.85 336,000 0 0 0
SHN
3.7
3.7
3.60 3.70 3.50 8,700 1,500 0 0.0
SHP
32.1
32.1
32.07 32.07 32.07 3,400 0 0 0
SHS
17.0
17.0
17.09 17.48 16.81 16,742,700 41,500 516,600 -8.5
SID
14.7
14.7
14.70 14.70 14.70 100 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 400 0 0 0
SIP
59
59
59.10 59.50 58.50 398,000 0 0 0
SIV
37.9
37.9
37.93 37.93 37.93 0 0 0 0
SJ1
10.9
10.9
10.52 10.89 10.52 200 0 0 0
SJD
14
14
13.95 14 13.95 48,400 0 0 0
SJE
13.9
13.9
14 14 13.70 53,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21
21
21 21 21 0 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
56.8
56.8
56.50 56.80 56 49,700 0 0 0
SKG
8.8
8.8
8.88 8.89 8.81 53,100 0 0 0
SKH
22.9
22.9
22.86 22.86 22.86 1,300 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
24.1
24.1
24.05 24.05 24.05 0 0 0 0
SLD
10
10
10 10 10 0 0 0 0
SLS
150.4
150.4
149.30 150.50 149 5,600 0 0 0
SMA
9.4
9.4
9.37 9.37 9.37 0 0 0 0
SMB
39.1
39.1
39.12 39.12 38.73 14,000 0 0 0
SMC
11.8
11.8
11.70 11.80 11.55 358,300 0 0 0
SMN
8.7
8.7
8.62 8.71 8.62 200 0 0 0
SMT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
28.1
28.1
28.12 28.12 27.84 1,800 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9
9
8.43 9 8.43 1,100 0 0 0
SPV
17.2
17.2
17.17 17.17 17.17 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.8
1.8
1.80 1.90 1.80 90,200 0 0 0
SRC
39.7
39.7
39.71 39.71 39.71 100 0 0 0
SRF
7.0
7.0
6.99 6.99 6.99 100 0 0 0
SSB
13.8
13.8
13.82 13.82 13.69 1,918,100 0 0 0
SSC
27.6
27.6
27.65 27.65 27.65 0 0 0 0
SSG
8
8
8 8 8 2,000 0 0 0
SSH
67.2
67.2
67.19 67.19 67.19 0 0 0 0
SSI
22.2
22.2
22.58 22.66 22.10 19,129,300 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.2
3.2
3.18 3.23 3.18 50,300 0 0 0
STB
73.5
73.5
76 76.60 73.50 10,029,200 0 0 0
STC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
STD
6.8
6.8
6.80 6.80 6.80 100 0 0 0
STG
33.2
33.2
33.10 33.20 33.10 700 0 0 0
STH
21.7
21.7
21.60 21.70 21.60 172,800 0 0 0
STK
12
12
11.91 12 11.77 8,300 0 0 0
STP
7
7
7.30 7.30 7 3,800 100 3,800 0.0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.5
17.5
16.82 17.45 16.82 14,000 0 0 0
SVD
3.6
3.6
3.58 3.58 3.58 1,100 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2.10 2.10 2 43,500 0 0 0
SVT
9.7
9.7
9.76 9.76 9.67 3,900 0 0 0
SWC
24.5
24.5
24.50 24.50 24.50 500 0 0 0
SZB
38.4
38.4
38.47 38.65 38.38 2,200 0 0 0
SZC
24.9
24.9
24.38 25.00 24.33 439,400 0 0 0
SZE
7.6
7.6
7.61 7.61 7.61 0 0 0 0
SZG
36.3
36.3
33.76 36.32 33.76 300 0 0 0
SZL
30.0
30.0
29.29 29.96 29.24 17,100 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
10.1
10.1
10.00 10.08 10.00 6,700 0 0 0
TAB
26.6
26.6
26.60 26.60 26.60 33,300 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
38.2
38.2
39.10 39.10 38.11 109,600 0 0 0
TAR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.0
32.0
31.74 32.03 31.64 2,200 0 0 0
TBD
124.1
124.1
124.07 124.07 124.07 100 0 0 0
TBR
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.9
32.9
33.20 33.20 32.86 11,500,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.2
15.2
15.32 15.55 15.09 5,817,500 0 0 0
TCI
11.3
11.3
11.15 11.35 11.10 211,100 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.1
32.1
31.99 32.17 31.94 20,400 0 0 0
TCM
21.4
21.4
21.15 21.52 20.91 1,214,900 0 0 0
TCO
15.8
15.8
15 15.75 15 280,600 0 0 0
TCR
2.4
2.4
2.52 2.52 2.40 800 0 0 0
TCT
19
19
19 19 19 100 0 0 0
TCW
29.8
29.8
30.08 30.08 29.71 1,100 0 0 0
TCX
50.0
50.0
50.50 50.80 49.60 964,500 0 0 0
TD6
7
7
7 7 6.90 93,400 0 0 0
TDB
38.9
38.9
38.85 38.85 38.85 0 0 0 0
TDC
10.1
10.1
10.01 10.15 10.01 50,500 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TDG
2.6
2.6
2.66 2.66 2.59 51,700 0 0 0
TDH
4.0
4.0
4 4.09 3.95 110,900 0 0 0
TDM
55.4
55.4
55.40 55.40 55.40 31,000 0 0 0
TDP
26.4
26.4
26.18 26.36 26.18 82,800 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 500 0 0 0
TDT
6.8
6.8
6.62 6.79 6.62 14,200 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 200 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 0 0 0 0
TEG
6.5
6.5
6.21 6.58 6.21 10,100 0 0 0
TET
35
35
35 35 35 500 0 0 0
TFC
45.3
45.3
45.26 45.26 45.26 0 0 0 0
TGP
5.9
5.9
6.20 6.20 5.90 400 0 0 0
TH1
6
6
6.10 6.10 5.80 8,000 0 0 0
THB
9.2
9.2
9.23 9.23 9.23 0 0 0 0
THD
42
42
42 42 38.80 38,200 0 100 0.0
THG
37.4
37.4
37.65 37.65 37.17 11,500 0 0 0
THM
8.9
8.9
8.10 9 7 4,300 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 2,100 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.0
8.0
8.02 8.11 7.93 27,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
19.3
19.3
18.89 19.27 18.89 5,400 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
6.6
6.6
6.50 6.60 6.50 326,700 2,900 0 0.0
TIN
123
123
125.90 128.80 111 58,500 0 0 0
TIP
16.9
16.9
16.99 16.99 16.86 29,700 0 0 0
TIS
5
5
4.90 5 4.90 1,000 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
11.8
11.8
11.80 12.30 11.80 5,600 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.87 11.87 11.87 0 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.46 8.46 8.40 215,800 0 0 0
TLG
49.2
49.2
48.83 49.57 48.69 66,500 0 0 0
TLH
4.6
4.6
4.55 4.70 4.55 124,800 0 0 0
TLP
6.5
6.5
6.60 6.60 6.50 3,000 0 0 0
TMB
52.7
52.7
53.09 53.09 52.71 1,200 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 0 0 0 0
TMG
66.0
66.0
66.00 66.00 66.00 0 0 0 0
TMP
44.2
44.2
44.23 44.27 44.23 4,000 0 0 0
TMS
37.1
37.1
35.69 37.07 35.69 3,500 0 0 0
TMT
12.1
12.1
12.20 12.20 11.80 7,400 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.5
12.5
12.55 12.55 12.55 300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9
9
9 9 9 0 0 0 0
TNC
29.6
29.6
29.63 29.63 29.63 0 0 0 0
TNG
18.7
18.7
18.42 19.08 18.13 900,700 68,100 14,200 1.0
TNH
10
10
10 10.10 9.97 337,200 0 0 0
TNI
4.8
4.8
4.90 5.19 4.60 1,325,400 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
10.4
10.4
10.30 10.40 9.85 16,100 0 0 0
TNW
11.8
11.8
11.81 11.90 11.81 2,400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
188.4
188.4
188.27 188.96 185.04 6,800 0 0 0
TOT
14.5
14.5
14.44 14.95 13.59 1,800 500 0 0.0
TOW
32.1
32.1
32.22 32.22 32.13 3,000 0 0 0
TPB
13.1
13.1
13.26 13.30 13.05 7,045,100 0 0 0
TPC
10.2
10.2
10.20 10.20 10.20 300,000 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
39.0
39.0
38.56 38.95 38.56 4,000 0 0 0
TRC
18.0
18.0
18.12 18.26 18.02 24,800 0 0 0
TRS
30.4
30.4
30.45 30.45 30.45 1,900 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.9
12.9
12.90 12.90 12.80 3,100 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 400 0 0 0
TSA
14.9
14.9
14.87 14.87 14.72 120,500 0 0 0
TSB
19.8
19.8
20.10 20.10 19.80 200 100 0 0.0
TSC
2.3
2.3
2.33 2.34 2.28 170,700 0 0 0
TSD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
29.7
29.7
29.67 29.67 29.67 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
6.4
6.4
5.70 6.45 5.61 69,400 0 0 0
TTA
10.7
10.7
10.60 10.70 10.50 211,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
51.0
51.0
50.98 50.98 50.98 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.5
2.5
2.56 2.56 2.35 1,750,000 0 0 0
TTG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 249,200 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
14.2
14.2
13.90 14.18 13.81 10,400 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
23.6
23.6
23.65 23.65 23.65 0 0 0 0
TV1
22.1
22.1
21.05 22.44 21.05 122,400 0 0 0
TV2
33
33
32.90 33.35 32.65 217,100 0 0 0
TV3
16.1
16.1
16.14 16.14 16.14 0 0 0 0
TV4
13.4
13.4
13.50 13.50 13.40 7,700 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.7
7.7
7.65 7.79 7.65 39,300 0 0 0
TVC
8.5
8.5
8.50 8.90 8.50 182,500 0 0 0
TVD
9.3
9.3
9.49 9.49 9.30 159,400 0 101,100 -1.0
TVG
16
16
16 16 16 0 0 0 0
TVH
79.2
79.2
79.21 79.21 79.21 100 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
8.8
8.8
9.09 9.09 8.70 402,200 0 0 0
TVS
12.4
12.4
12.43 12.48 12.15 90,500 0 0 0
TVT
15.4
15.4
15.29 15.39 15.01 3,800 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TYA
16.8
16.8
16.80 16.80 16.62 6,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
3.10 3.10 3 7,200 0 0 0
UDJ
6.9
6.9
6.88 6.88 6.79 65,400 0 0 0
UDL
26.5
26.5
26.49 26.49 26.49 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
66.3
66.3
66.30 66.30 66.30 200 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 8 0 0 0 0
UPC
29.3
29.3
29.30 29.30 29.30 100 0 0 0
UPH
7.2
7.2
5.70 7.20 5.70 700 0 0 0
UPS
28
28
28 28 28 100 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 0 0 0 0
USD
16.6
16.6
16.28 16.67 16.18 2,100 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1
1
1 1 1 0 0 0 0
V12
10.2
10.2
10.18 10.18 10.18 0 0 0 0
V21
6.1
6.1
6 6.10 6 200 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.2
10.2
10.20 10.25 10.15 248,100 0 0 0
VAF
21.4
21.4
21.38 21.38 21.38 1,000 0 0 0
VAV
31.7
31.7
31.73 31.73 31.73 0 0 0 0
VBB
11.8
11.8
11.82 11.82 11.36 176,900 0 0 0
VBC
18.7
18.7
18.65 18.65 18.65 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VBT
8.7
8.7
8.70 8.70 8.70 24,000 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.6
4.6
4.70 4.70 4.60 162,300 0 0 0
VC3
24.5
24.5
24.56 24.56 24.28 482,200 14,300 2,200 0.3
VC6
17.1
17.1
17.10 17.10 17.10 100 0 0 0
VC7
8.2
8.2
8 8.20 8 152,200 5,100 7,300 0.0
VC9
4.5
4.5
4.40 4.60 4.40 44,800 0 0 0
VCA
7
7
6.55 7 6.55 400 0 0 0
VCB
59.6
59.6
59.21 60.79 58.71 8,868,000 0 0 0
VCC
8.9
8.9
9.00 9.00 8.91 2,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
292.1
292.1
299.90 299.90 292.10 300 0 0 0
VCG
19.3
19.3
19.68 19.68 19.19 5,848,700 0 0 0
VCI
25.7
25.7
25.65 26.10 25.35 8,199,800 0 0 0
VCK
34
34
34.10 34.40 33.80 2,293,100 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
24
24
24 24.10 24 3,900 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
37.2
37.2
37.35 37.35 36.69 31,200 1,000 0 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VDL
13
13
13 13 13 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
39.8
39.8
39.78 39.78 39.78 0 0 0 0
VDS
13.7
13.7
13.70 13.75 13.55 474,000 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 200 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.1
3.1
3.90 3.90 3.10 3,500 0 0 0
VEA
34.5
34.5
33.60 34.80 33.60 593,500 0 0 0
VEC
23.3
23.3
23.30 23.30 23.30 400 0 0 0
VEF
93.1
93.1
93.40 93.80 93 9,400 0 0 0
VES
24.7
24.7
24.70 24.70 24.70 0 0 0 0
VET
15
15
15 15 15 0 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
47.9
47.9
47.51 47.89 47.51 900 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VFS
12.8
12.8
12.80 13 12.80 357,200 0 1,200 0.0
VGC
40.9
40.9
41.86 41.86 40.45 1,301,000 0 0 0
VGG
39.9
39.9
39.86 39.86 39.86 1,300 0 0 0
VGI
87.2
87.2
81.68 90.32 81.68 1,364,900 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.6
25.6
25.70 25.70 25.50 8,700 0 0 0
VGR
68.6
68.6
68.58 68.58 68.58 400 0 0 0
VGS
22.3
22.3
22.31 22.79 22.12 170,500 100 0 0.0
VGT
11.5
11.5
11.41 11.60 11.41 419,500 0 0 0
VGV
48.6
48.6
48.62 48.62 48.62 0 0 0 0
VHC
61.2
61.2
61.20 61.90 60.60 685,700 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.2
3.2
3.30 3.40 3.20 117,600 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.50 210,000 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
73.4
73.4
78.05 78.24 71.74 11,413,400 0 0 0
VIB
14.6
14.6
14.75 14.75 14.57 2,832,800 0 0 0
VIC
221
221
223 224 206.50 6,456,000 0 0 0
VID
4.9
4.9
4.85 4.85 4.85 0 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 800 0 0 0
VIF
15.2
15.2
15.22 15.22 15.22 1,800 0 0 0
VIG
4.6
4.6
4.60 4.60 4.50 39,600 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 100 0 0 0
VIN
13.8
13.8
13.81 13.81 13.81 0 0 0 0
VIP
10.4
10.4
10.45 10.45 10.36 203,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.1
24.1
24.10 24.10 24.10 0 0 0 0
VIW
27.5
27.5
29.70 30.30 27.50 325,400 0 0 0
VIX
17.9
17.9
18.19 18.48 17.24 67,829,200 0 0 0
VJC
133.2
133.2
134.62 139.62 132.92 1,105,600 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
8.3
8.3
8.35 8.44 8.35 10,000 0 0 0
VLB
44.0
44.0
43.96 44.15 43.86 19,700 0 0 0
VLC
13.2
13.2
13.30 13.40 13.20 64,000 0 0 0
VLG
7.8
7.8
8.02 8.02 7.64 500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.6
15.6
15.50 15.60 15.50 6,500 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VMD
14.4
14.4
14.35 14.35 14.35 300 0 0 0
VMG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.3
59.3
59.28 59.28 59.28 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
17.7
17.7
18.91 18.91 16.99 2,800 0 0 0
VNB
14.6
14.6
14.80 14.80 14.50 14,700 0 0 0
VNC
35.6
35.6
35.50 35.60 35.50 1,800 0 0 0
VND
15.8
15.8
15.94 16.18 15.70 10,108,300 0 0 0
VNE
3.0
3.0
3.01 3.15 3.01 994,700 0 0 0
VNF
13.5
13.5
13.45 13.54 13.36 2,100 0 300 0.0
VNG
6.5
6.5
6.60 6.87 6.40 11,200 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
7
7
7 7 7 0 0 0 0
VNL
18.9
18.9
18.85 18.85 18.85 200 0 0 0
VNM
57.4
57.4
58.19 58.19 56.84 8,534,300 0 0 0
VNP
17.8
17.8
18.77 18.77 17.81 18,900 0 0 0
VNR
18.6
18.6
18.65 18.65 18.56 7,300 1,600 0 0.0
VNS
7.8
7.8
7.79 7.79 7.76 25,600 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VNZ
367.5
367.5
368.90 368.90 367.50 1,800 0 0 0
VOS
11.7
11.7
11.51 11.84 11.51 793,500 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
26.6
26.6
26.81 26.96 26.53 13,166,100 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.9
21.9
21.90 21.90 21.90 0 0 0 0
VPG
3.9
3.9
3.60 3.85 3.49 728,900 0 0 0
VPH
3.7
3.7
3.68 3.69 3.63 70,000 0 0 0
VPI
56
56
56.36 56.36 55.64 3,961,600 0 0 0
VPL
90
90
90 90 83.30 1,293,700 0 0 0
VPR
6.9
6.9
7.26 7.26 6.56 4,100 0 0 0
VPS
8.2
8.2
8.22 8.31 8.07 3,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.7
27.7
28.20 28.20 27.60 886,700 0 0 0
VQC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VRC
12.8
12.8
12.80 12.80 12.30 5,200 0 0 0
VRE
31.9
31.9
34.67 34.67 31.87 14,370,000 0 0 0
VRG
15.7
15.7
15.76 15.76 15.67 20,300 0 0 0
VSA
18.2
18.2
18.83 18.83 18.17 200 0 0 0
VSC
22
22
22.15 22.20 21.50 7,181,600 0 0 0
VSE
7.6
7.6
7.69 7.78 7.59 2,800 0 0 0
VSF
26
26
25.90 26.10 25.50 15,000 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
41.4
41.4
41.41 41.41 41.41 2,500 0 0 0
VSI
24.5
24.5
26 26 24.50 3,100 0 0 0
VSM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VSN
13.9
13.9
13.88 13.88 13.88 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VTB
12.5
12.5
12.35 12.72 12.35 20,300 0 0 0
VTC
9.8
9.8
9.97 10.13 9.73 9,000 0 0 0
VTD
5.7
5.7
5.60 5.80 5.40 343,800 0 0 0
VTE
6.6
6.6
6.58 6.58 6.58 500 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
37.5
37.5
36.42 38.07 36.27 16,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.01 11.10 10.96 297,500 0 0 0
VTP
57.3
57.3
54.79 58.45 54.79 1,051,200 0 0 0
VTQ
6
6
6 6 6 0 0 0 0
VTR
10.2
10.2
10.10 10.20 10.10 6,400 0 0 0
VTV
15.1
15.1
14.80 16.20 14.70 44,100 0 1,500 0.0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.4
20.4
20.50 20.50 20.40 833,300 0 25,200 -0.5
VUA
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
67.1
67.1
67.77 69.70 66.86 96,600 0 0 0
VW3
9.6
9.6
9.50 9.60 9.40 9,400 0 0 0
VWS
14.7
14.7
14.74 14.74 14.74 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
285.1
285.1
289 289.10 285.10 1,100 0 0 0
WSB
55
55
55 55 55 100 0 0 0
WSS
6.4
6.4
6.20 6.40 6.20 29,500 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 100 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
13.1
13.1
13.13 13.13 13.13 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
9
9
9 9.10 9 20,900 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.5
14.5
15 15 14.10 4,200 0 0 0
YBC
6.1
6.1
7.40 7.40 6.10 300 0 0 0
YBM
10
10
10 10 10 2,200 0 0 0
YEG
9.3
9.3
9.28 9.49 9.28 933,400 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
254.6
254.6
254.02 255.86 253.13 59,455,679 728,231 2,737,663 -60.3
126.7
126.7
126.64 127 125.60 41,798,331 1,385,657 1,520,100 15.8
2,043.5
2,043.5
2,066.09 2,066.09 2,025.81 332,864,600 29,291,224 61,817,034 -1,518.9
1,898.4
1,898.4
1,908.46 1,908.77 1,865.12 871,218,400 101,943,727 109,427,451 -1,471.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc